Jacobs Solutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	59.230	59.290	58.390	58.590	44.496	969,473
2013-12-02	59.700	60.000	59.010	59.470	45.164	874,448
2013-11-29	60.000	60.280	59.700	59.770	45.392	465,091
2013-11-27	60.320	60.640	59.710	59.840	45.446	1,270,386
2013-11-26	59.310	60.390	59.310	60.130	45.666	1,011,545
2013-11-25	60.130	60.260	58.860	59.310	45.043	1,697,998
2013-11-22	60.190	60.380	59.900	60.090	45.635	1,029,559
2013-11-21	60.390	60.690	59.800	60.070	45.620	1,062,926
2013-11-20	60.300	60.710	59.840	60.150	45.681	2,232,121
2013-11-19	61.500	61.760	59.210	60.030	45.590	3,471,316
2013-11-18	63.920	64.270	63.580	63.750	48.415	1,322,613
2013-11-15	63.450	64.130	63.250	63.760	48.423	1,041,769
2013-11-14	63.370	63.750	62.680	63.450	48.187	726,833
2013-11-13	61.890	63.300	61.840	63.290	48.066	942,876
2013-11-12	62.000	62.160	61.460	62.100	47.162	642,930
2013-11-11	61.990	62.160	61.750	62.050	47.124	420,963
2013-11-08	61.030	62.020	60.870	61.990	47.078	551,049
2013-11-07	62.190	62.260	61.130	61.200	46.478	730,460
2013-11-06	61.790	62.020	61.230	62.000	47.086	625,521
2013-11-05	61.120	61.790	60.540	61.580	46.767	1,179,592
2013-11-04	61.060	61.610	60.620	61.550	46.744	827,903
2013-11-01	60.790	61.210	60.010	60.930	46.273	793,689
2013-10-31	60.500	61.140	60.120	60.820	46.190	798,766
2013-10-30	61.180	61.180	60.350	60.630	46.045	375,627
2013-10-29	61.000	61.200	60.590	61.150	46.440	562,413
2013-10-28	60.580	60.980	60.160	60.980	46.311	791,996
2013-10-25	60.610	60.830	59.670	60.560	45.992	674,605
2013-10-24	60.340	60.740	60.000	60.700	46.099	534,123
2013-10-23	60.300	60.420	59.470	60.240	45.749	646,678
2013-10-22	60.420	60.810	60.200	60.580	46.008	1,047,573
2013-10-21	59.610	59.990	59.380	59.970	45.544	636,160
2013-10-18	60.210	60.350	59.450	59.620	45.278	1,369,642
2013-10-17	58.560	60.000	58.510	59.970	45.544	1,026,174
2013-10-16	57.990	58.880	57.620	58.830	44.678	1,209,816
2013-10-15	58.250	58.300	57.330	57.630	43.767	585,262
2013-10-14	57.740	58.440	57.620	58.350	44.314	454,815
2013-10-11	57.290	58.290	57.280	58.150	44.162	586,955
2013-10-10	56.770	57.370	56.710	57.360	43.562	665,296
2013-10-09	56.350	56.570	55.800	56.120	42.620	831,288
2013-10-08	57.180	57.440	55.980	56.280	42.742	900,562
2013-10-07	57.040	57.540	56.630	57.260	43.486	834,189
2013-10-04	57.360	57.690	57.150	57.540	43.699	674,122
2013-10-03	58.510	58.780	56.870	57.320	43.532	859,699
2013-10-02	58.280	58.840	57.940	58.620	44.519	909,629
2013-10-01	58.200	59.260	58.030	58.610	44.511	1,071,631
2013-09-30	57.210	58.200	57.210	58.180	44.185	1,302,786
2013-09-27	57.830	58.140	57.620	57.790	43.889	583,570
2013-09-26	58.450	58.680	57.880	58.260	44.246	567,974
2013-09-25	58.160	58.530	57.670	58.280	44.261	723,810
2013-09-24	58.170	58.750	58.010	58.220	44.215	787,886
2013-09-23	58.760	58.970	58.110	58.270	44.253	697,576
2013-09-20	59.690	59.850	58.650	59.060	44.853	1,507,223
2013-09-19	59.920	60.050	59.510	59.730	45.362	1,118,660
2013-09-18	58.790	59.860	58.710	59.680	45.324	1,351,266
2013-09-17	58.520	58.980	58.310	58.860	44.701	908,541
2013-09-16	58.930	59.060	58.330	58.570	44.481	1,199,782
2013-09-13	58.240	58.390	57.770	57.900	43.972	1,041,165
2013-09-12	57.630	58.460	57.440	58.060	44.094	1,268,814
2013-09-11	58.110	58.400	57.170	57.610	43.752	2,492,292
2013-09-10	58.870	58.870	58.420	58.510	44.435	1,658,707

← NewerPage 55 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-05-16	101:100
2024-09-30	1197:1000
2007-03-16	2:1
2002-04-02	2:1
1991-05-29	2:1
1990-04-03	2:1

Dividends

Ex-date	Amount
2026-08-21	0.3600 USD
2026-05-22	0.3600 USD
2026-02-20	0.3600 USD
2025-12-02	0.3200 USD
2025-08-22	0.3200 USD
2025-05-23	0.3200 USD
2025-02-21	0.3200 USD
2024-10-25	0.2900 USD
2024-07-26	0.2900 USD
2024-05-23	0.2900 USD
2024-02-22	0.2900 USD
2023-10-26	0.2600 USD
2023-07-27	0.2600 USD
2023-05-25	0.2600 USD
2023-02-23	0.2600 USD
2022-09-29	0.2300 USD
2022-07-28	0.2300 USD
2022-05-26	0.2300 USD
2022-02-24	0.2300 USD
2021-10-14	0.2100 USD
2021-07-29	0.2100 USD
2021-05-27	0.2100 USD
2021-02-25	0.2100 USD
2020-10-01	0.1900 USD
2020-07-23	0.1900 USD
2020-05-19	0.1900 USD
2020-01-30	0.1900 USD
2019-10-03	0.1700 USD
2019-07-25	0.1700 USD
2019-05-16	0.1700 USD
2019-02-14	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.